Scout24 SE - G24.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	104	104.4	104.4	104.9	104	128,237
September 26, 2025	104.1	103.4	103.4	104.2	103	171,826
September 25, 2025	103.9	103.7	103.7	104.3	103.3	178,949
September 24, 2025	104.6	103.5	103.5	105	103.5	184,214
September 23, 2025	105	104.5	104.5	105.2	104.3	136,303
September 22, 2025	102.3	102.3	102.3	102.3	102.3	105,141
September 19, 2025	108.1	102.3	102.3	108.2	102.3	3.33M
September 18, 2025	110.4	108.7	108.7	110.4	108.7	159,576
September 17, 2025	110.3	110.3	110.3	110.9	109.7	186,692
September 16, 2025	111.1	109.7	109.7	112.5	109.6	30,406
September 15, 2025	111.2	111	111	112.4	111	88,737
September 12, 2025	110.9	110.8	110.8	111.1	109.7	148,365
September 11, 2025	110.2	110.4	110.4	111	109.6	144,015
September 10, 2025	112.5	110.9	110.9	113.9	110.6	125,842
September 09, 2025	111	112.1	112.1	112.6	110.8	157,646
September 08, 2025	110.8	111.2	111.2	111.3	110.2	117,076
September 05, 2025	110.5	110.3	110.3	111.3	109.8	130,271
September 04, 2025	108.3	110	110	110.3	107.5	179,784
September 03, 2025	108.3	107.7	107.7	108.3	107	183,618
September 02, 2025	110.8	107.9	107.9	110.8	107.9	183,136
September 01, 2025	111.1	111.3	111.3	111.5	110.4	58,025
August 29, 2025	111.3	110.7	110.7	111.7	109.7	177,783
August 28, 2025	113.3	111.5	111.5	113.3	109.9	185,930
August 27, 2025	114.8	113	113	114.9	112.5	174,769
August 26, 2025	114.4	115	115	115.9	113.9	241,759
August 25, 2025	114.1	114.9	114.9	115.1	113.7	63,451
August 22, 2025	114.4	114.1	114.1	114.6	113.8	60,072
August 21, 2025	114	114.7	114.7	115.1	113.3	62,025
August 20, 2025	112.7	114	114	114.3	112.7	85,918
August 19, 2025	114.9	113.2	113.2	114.9	112.6	121,499
August 18, 2025	113.8	114.6	114.6	114.9	113.6	79,097
August 15, 2025	116.3	113.3	113.3	116.3	112.6	186,397
August 14, 2025	114.1	115.8	115.8	116.4	113.5	120,768
August 13, 2025	116.4	114	114	117.3	113.1	188,027
August 12, 2025	118	115.8	115.8	118	115.5	97,011
August 11, 2025	117.8	117.8	117.8	118.5	117.1	83,288
August 08, 2025	116.1	117.7	117.7	120	115.9	102,153
August 07, 2025	113.7	115.7	115.7	116.4	111.9	186,440
August 06, 2025	118.1	119.2	119.2	120.4	117.8	157,474
August 05, 2025	118.6	119.2	119.2	121.6	117.6	205,410
August 04, 2025	116.5	118.3	118.3	118.3	116.4	137,197
August 01, 2025	116.1	115.8	115.8	117.1	114.1	131,661
July 31, 2025	117.2	117.4	117.4	118.1	116.4	152,263
July 30, 2025	119.2	116.8	116.8	119.5	116.6	130,582
July 29, 2025	119.3	119.5	119.5	120.7	119.1	92,963
July 28, 2025	120.4	119	119	121	118.5	153,329
July 25, 2025	121.9	120.4	120.4	122	120.4	66,718
July 24, 2025	121.3	122.1	122.1	122.8	120.9	159,727
July 23, 2025	121	121.7	121.7	122.3	119.8	179,234
July 22, 2025	119.8	119.9	119.9	120.2	118.9	93,884
July 21, 2025	121.1	120	120	121.3	119.5	72,856
July 18, 2025	119	121	121	121	118.8	130,096
July 17, 2025	119.2	118.8	118.8	119.7	118.7	129,298
July 16, 2025	119.2	118.9	118.9	121.3	118.9	144,556
July 15, 2025	122	119.1	119.1	122.2	119.1	145,164
July 14, 2025	121.1	121.8	121.8	122.3	120.4	97,963
July 11, 2025	119.6	121.5	121.5	121.5	119.6	94,414
July 10, 2025	120.1	119.8	119.8	120.9	119.3	118,771
July 09, 2025	117.6	119.8	119.8	119.8	117	169,402
July 08, 2025	117.9	117.8	117.8	119	117.7	143,679

Scout24 SE (G24.DE) XETRA